China Flavors and Fragrances Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 26,000 |
| 2025-05-06 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 32,000 |
| 2025-05-02 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 30,000 |
| 2025-04-30 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 198,000 |
| 2025-04-29 | 1.610 | 1.680 | 1.610 | 1.650 | 1.650 | 248,000 |
| 2025-04-28 | 1.620 | 1.620 | 1.520 | 1.570 | 1.570 | 152,000 |
| 2025-04-25 | 1.550 | 1.630 | 1.510 | 1.620 | 1.620 | 116,000 |
| 2025-04-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 276,000 |
| 2025-04-23 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 18,000 |
| 2025-04-22 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 50,000 |
| 2025-04-17 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 6,000 |
| 2025-04-16 | 1.460 | 1.640 | 1.460 | 1.550 | 1.550 | 194,000 |
| 2025-04-15 | 1.690 | 1.690 | 1.550 | 1.560 | 1.560 | 32,000 |
| 2025-04-14 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 46,000 |
| 2025-04-11 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 84,000 |
| 2025-04-10 | 1.580 | 1.580 | 1.330 | 1.530 | 1.530 | 49,350 |
| 2025-04-09 | 1.450 | 1.470 | 1.380 | 1.470 | 1.470 | 112,000 |
| 2025-04-08 | 1.440 | 1.440 | 1.360 | 1.420 | 1.420 | 30,000 |
| 2025-04-07 | 1.600 | 1.600 | 1.380 | 1.380 | 1.380 | 350,000 |
| 2025-04-03 | 1.690 | 1.690 | 1.620 | 1.640 | 1.640 | 376,000 |
| 2025-04-02 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 230,000 |
| 2025-04-01 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 152,000 |
| 2025-03-31 | 1.780 | 1.780 | 1.630 | 1.660 | 1.660 | 232,000 |
| 2025-03-28 | 1.790 | 1.790 | 1.630 | 1.720 | 1.720 | 492,000 |
| 2025-03-27 | 1.670 | 1.980 | 1.630 | 1.720 | 1.720 | 1,168,000 |
| 2025-03-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 60,000 |
| 2025-03-25 | 1.630 | 1.660 | 1.610 | 1.620 | 1.620 | 302,000 |
| 2025-03-24 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 218,000 |
| 2025-03-21 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 96,000 |
| 2025-03-20 | 1.760 | 1.830 | 1.720 | 1.750 | 1.750 | 598,000 |
| 2025-03-19 | 1.650 | 1.710 | 1.610 | 1.660 | 1.660 | 196,000 |
| 2025-03-18 | 1.740 | 1.740 | 1.650 | 1.650 | 1.650 | 78,000 |
| 2025-03-17 | 1.650 | 1.750 | 1.650 | 1.680 | 1.680 | 228,000 |
| 2025-03-14 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 318,000 |
| 2025-03-13 | 1.690 | 1.730 | 1.580 | 1.620 | 1.620 | 1,110,000 |
| 2025-03-12 | 1.380 | 1.570 | 1.380 | 1.570 | 1.570 | 1,504,000 |
| 2025-03-11 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 34,000 |
| 2025-03-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 26,034 |
| 2025-03-07 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 58,000 |
| 2025-03-06 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 182,000 |
| 2025-03-05 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 122,000 |
| 2025-03-04 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 86,000 |
| 2025-03-03 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 42,000 |
| 2025-02-28 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 52,000 |
| 2025-02-27 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 146,000 |
| 2025-02-26 | 1.430 | 1.480 | 1.420 | 1.450 | 1.450 | 28,000 |
| 2025-02-25 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 42,000 |
| 2025-02-24 | 1.440 | 1.500 | 1.440 | 1.490 | 1.490 | 268,000 |
| 2025-02-21 | 1.430 | 1.450 | 1.400 | 1.440 | 1.440 | 392,000 |
| 2025-02-20 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 184,000 |
| 2025-02-19 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 230,827 |
| 2025-02-18 | 1.470 | 1.530 | 1.470 | 1.490 | 1.490 | 26,000 |
| 2025-02-17 | 1.470 | 1.580 | 1.470 | 1.470 | 1.470 | 40,000 |
| 2025-02-14 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 308,000 |
| 2025-02-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 8,000 |
| 2025-02-12 | 1.450 | 1.480 | 1.400 | 1.480 | 1.480 | 180,000 |
| 2025-02-11 | 1.440 | 1.450 | 1.400 | 1.450 | 1.450 | 357,288 |
| 2025-02-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 26,000 |
| 2025-02-07 | 1.440 | 1.480 | 1.430 | 1.440 | 1.440 | 349,000 |
| 2025-02-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 14,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-15 | 0.0340 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.